Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 22.16 | 22.25 | 22.09 | 22.22 | 617,711 | +0.00(+0.00%) |
Sep 19, 2024 | 22.10 | 22.27 | 22.05 | 22.22 | 726,738 | +0.39(+1.79%) |
Sep 18, 2024 | 21.92 | 22.10 | 21.83 | 21.83 | 1,001,968 | -0.14(-0.64%) |
Sep 17, 2024 | 21.79 | 22.00 | 21.79 | 21.97 | 889,952 | +0.15(+0.69%) |
Sep 16, 2024 | 21.80 | 21.87 | 21.73 | 21.82 | 586,156 | +0.16(+0.74%) |
Sep 13, 2024 | 21.71 | 21.80 | 21.57 | 21.66 | 939,153 | +0.04(+0.19%) |
Sep 12, 2024 | 21.42 | 21.65 | 21.36 | 21.62 | 1,058,595 | +0.41(+1.93%) |
Sep 11, 2024 | 21.19 | 21.28 | 20.93 | 21.21 | 1,107,642 | +0.19(+0.90%) |
Sep 10, 2024 | 21.31 | 21.33 | 20.90 | 21.02 | 957,657 | -0.31(-1.45%) |
Sep 09, 2024 | 21.26 | 21.40 | 21.16 | 21.33 | 2,390,017 | +0.06(+0.28%) |
Sep 06, 2024 | 21.62 | 21.69 | 21.16 | 21.27 | 1,175,999 | -0.29(-1.35%) |
Sep 05, 2024 | 21.66 | 21.76 | 21.49 | 21.56 | 593,844 | +0.05(+0.23%) |
Sep 04, 2024 | 21.57 | 21.73 | 21.50 | 21.51 | 456,432 | -0.16(-0.74%) |
Sep 03, 2024 | 21.75 | 21.75 | 21.61 | 21.67 | 540,740 | -0.44(-1.99%) |
Aug 30, 2024 | 22.20 | 22.23 | 22.08 | 22.11 | 388,890 | -0.25(-1.12%) |
Aug 29, 2024 | 22.23 | 22.36 | 22.23 | 22.36 | 458,718 | +0.25(+1.13%) |
Aug 28, 2024 | 22.15 | 22.26 | 22.09 | 22.11 | 500,683 | -0.27(-1.21%) |
Aug 27, 2024 | 22.45 | 22.47 | 22.36 | 22.38 | 556,043 | -0.11(-0.49%) |
Aug 26, 2024 | 22.52 | 22.57 | 22.46 | 22.49 | 417,181 | +0.23(+1.03%) |
Aug 23, 2024 | 22.10 | 22.27 | 22.09 | 22.26 | 727,695 | +0.39(+1.78%) |
Aug 22, 2024 | 21.87 | 21.98 | 21.82 | 21.87 | 473,541 | -0.02(-0.09%) |
Aug 21, 2024 | 22.07 | 22.11 | 21.81 | 21.89 | 545,398 | -0.11(-0.50%) |
Aug 20, 2024 | 22.15 | 22.20 | 21.97 | 22.00 | 539,274 | -0.09(-0.41%) |
Aug 19, 2024 | 22.23 | 22.30 | 22.05 | 22.09 | 557,643 | -0.12(-0.54%) |
Aug 16, 2024 | 22.22 | 22.26 | 22.12 | 22.21 | 570,141 | -0.14(-0.63%) |
Aug 15, 2024 | 22.31 | 22.46 | 22.30 | 22.35 | 556,631 | +0.18(+0.81%) |
Aug 14, 2024 | 22.32 | 22.38 | 22.14 | 22.17 | 509,995 | -0.14(-0.63%) |
Aug 13, 2024 | 22.43 | 22.44 | 22.29 | 22.31 | 374,894 | -0.21(-0.93%) |
Aug 12, 2024 | 22.36 | 22.59 | 22.31 | 22.52 | 550,865 | +0.31(+1.40%) |
Aug 09, 2024 | 22.24 | 22.24 | 22.12 | 22.21 | 465,124 | +0.13(+0.59%) |
Aug 08, 2024 | 21.93 | 22.13 | 21.93 | 22.08 | 568,721 | +0.20(+0.91%) |
Aug 07, 2024 | 21.81 | 21.98 | 21.77 | 21.88 | 1,050,632 | +0.20(+0.92%) |
Aug 06, 2024 | 21.60 | 21.82 | 21.60 | 21.68 | 1,633,162 | -0.18(-0.82%) |
Aug 05, 2024 | 21.52 | 21.87 | 21.51 | 21.86 | 2,372,725 | -0.04(-0.18%) |
Aug 02, 2024 | 22.06 | 22.07 | 21.79 | 21.90 | 2,740,385 | -0.41(-1.84%) |
Aug 01, 2024 | 22.56 | 22.59 | 22.21 | 22.31 | 2,002,345 | -0.27(-1.20%) |
Jul 31, 2024 | 22.37 | 22.58 | 22.30 | 22.58 | 1,495,216 | +0.51(+2.31%) |
Jul 30, 2024 | 21.98 | 22.07 | 21.95 | 22.07 | 1,183,587 | -0.07(-0.32%) |
Jul 29, 2024 | 22.29 | 22.34 | 22.05 | 22.14 | 709,145 | -0.10(-0.45%) |
Jul 26, 2024 | 22.37 | 22.39 | 22.19 | 22.24 | 584,168 | -0.23(-1.02%) |
Jul 25, 2024 | 22.29 | 22.52 | 22.22 | 22.47 | 676,391 | +0.05(+0.22%) |
Jul 24, 2024 | 22.45 | 22.60 | 22.42 | 22.42 | 991,953 | -0.01(-0.04%) |
Jul 23, 2024 | 22.50 | 22.55 | 22.39 | 22.43 | 981,740 | -0.21(-0.93%) |
Jul 22, 2024 | 22.50 | 22.64 | 22.45 | 22.64 | 1,959,949 | +0.06(+0.27%) |
Jul 19, 2024 | 22.81 | 22.92 | 22.56 | 22.58 | 1,803,773 | -0.31(-1.35%) |
Jul 18, 2024 | 23.06 | 23.06 | 22.89 | 22.89 | 1,410,259 | -0.17(-0.74%) |
Jul 17, 2024 | 23.11 | 23.15 | 23.03 | 23.06 | 1,296,448 | +0.00(+0.00%) |
Jul 16, 2024 | 22.93 | 23.09 | 22.92 | 23.06 | 1,485,440 | -0.06(-0.26%) |
Jul 15, 2024 | 23.19 | 23.24 | 23.12 | 23.12 | 863,333 | -0.17(-0.73%) |
Jul 12, 2024 | 23.30 | 23.34 | 23.25 | 23.29 | 1,263,234 | -0.09(-0.38%) |
Jul 11, 2024 | 23.28 | 23.42 | 23.25 | 23.38 | 1,759,682 | +0.08(+0.34%) |
Jul 10, 2024 | 23.25 | 23.37 | 23.20 | 23.30 | 678,165 | +0.00(+0.00%) |
Jul 09, 2024 | 23.44 | 23.47 | 23.27 | 23.30 | 621,536 | -0.16(-0.68%) |
Jul 08, 2024 | 23.56 | 23.60 | 23.44 | 23.46 | 769,096 | -0.32(-1.35%) |
Jul 05, 2024 | 23.79 | 23.89 | 23.73 | 23.78 | 863,132 | +0.09(+0.38%) |
Jul 03, 2024 | 23.60 | 23.72 | 23.59 | 23.69 | 707,499 | +0.13(+0.55%) |
Jul 02, 2024 | 23.62 | 23.64 | 23.49 | 23.56 | 844,810 | +0.03(+0.13%) |